SLCE3 (SLC AGRICOLA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
19/11/1918,0518,0518,1018,2517,883.999937.00016.974.684
18/11/1918,1018,1018,2518,3117,873.9531.364.20024.641.930
14/11/1918,0818,0817,9218,2017,358.4872.750.80049.025.736
13/11/1918,4618,4618,5618,6318,272.237649.30011.953.591
12/11/1918,6018,6018,8518,8518,223.3321.081.80020.043.772
11/11/1918,8118,8118,4018,8118,284.121921.70017.200.321
08/11/1918,4618,4618,4518,7818,253.252760.60014.105.655
07/11/1918,4918,4918,4018,6518,343.316843.00015.604.079
06/11/1918,3118,3118,1918,3918,123.333904.70016.548.939
05/11/1918,1518,1518,5918,6118,103.438880.30016.120.031
04/11/1918,5118,5118,6018,6818,433.072786.20014.591.368
01/11/1918,4818,4818,1518,5018,153.611827.10015.211.566
31/10/1918,1118,1118,4018,4318,052.395554.90010.103.971
30/10/1918,3918,3918,4218,5518,252.323535.4009.859.788
29/10/1918,4418,4418,1218,4517,962.333530.5009.703.869
28/10/1918,1018,1018,2218,3018,012.300429.5007.779.698
25/10/1918,1818,1818,1918,4018,073.216644.60011.738.522
24/10/1918,1518,1518,3118,4717,923.434857.10015.469.414
23/10/1918,3518,3518,5918,5918,202.795630.70011.554.614
22/10/1918,5318,5318,6518,6518,303.570723.00013.335.579